Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

70.01 -1.55 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.894 8.122 7.861 8.095 396,746 +0.21(+2.61%)
Mar 30, 2005 7.800 7.922 7.800 7.890 245,757 +0.10(+1.28%)
Mar 29, 2005 7.981 7.981 7.727 7.790 503,544 -0.19(-2.40%)
Mar 28, 2005 8.106 8.106 7.967 7.981 330,213 -0.13(-1.63%)
Mar 24, 2005 8.065 8.126 8.051 8.114 255,823 +0.06(+0.73%)
Mar 23, 2005 8.254 8.254 8.032 8.055 347,398 -0.20(-2.42%)
Mar 22, 2005 8.338 8.368 8.248 8.254 374,650 -0.06(-0.76%)
Mar 21, 2005 8.350 8.358 8.260 8.317 95,258 -0.03(-0.39%)
Mar 18, 2005 8.391 8.391 8.303 8.350 194,690 +0.01(+0.10%)
Mar 17, 2005 8.309 8.380 8.270 8.342 307,135 +0.03(+0.42%)
Mar 16, 2005 8.287 8.370 8.287 8.307 722,786 +0.02(+0.25%)
Mar 15, 2005 8.120 8.289 8.120 8.287 523,921 +0.17(+2.06%)
Mar 14, 2005 8.095 8.128 8.044 8.120 230,535 -0.03(-0.32%)
Mar 11, 2005 8.053 8.193 8.053 8.146 208,439 +0.09(+1.16%)
Mar 10, 2005 8.075 8.087 8.034 8.053 251,894 -0.03(-0.40%)
Mar 09, 2005 8.152 8.152 8.085 8.085 413,687 -0.06(-0.75%)
Mar 08, 2005 8.220 8.222 8.114 8.146 242,565 -0.09(-1.14%)
Mar 07, 2005 8.146 8.256 8.101 8.240 262,697 +0.03(+0.40%)
Mar 04, 2005 7.941 8.277 7.941 8.207 1,049,071 +0.27(+3.36%)
Mar 03, 2005 7.939 7.989 7.930 7.941 479,729 +0.00(+0.03%)
Mar 02, 2005 7.994 7.994 7.932 7.939 353,536 -0.05(-0.69%)
Mar 01, 2005 8.089 8.091 7.965 7.994 577,197 -0.11(-1.38%)
Feb 28, 2005 8.038 8.187 8.022 8.106 468,681 +0.07(+0.89%)
Feb 25, 2005 7.994 8.085 7.943 8.034 263,925 -0.03(-0.33%)
Feb 24, 2005 8.024 8.095 7.904 8.061 362,620 +0.04(+0.46%)
Feb 23, 2005 7.739 8.042 7.637 8.024 1,126,898 +0.54(+7.21%)
Feb 22, 2005 7.374 7.535 7.364 7.484 580,389 +0.03(+0.38%)
Feb 18, 2005 7.535 7.550 7.456 7.456 134,540 -0.07(-0.92%)
Feb 17, 2005 7.647 7.649 7.519 7.525 131,103 -0.12(-1.57%)
Feb 16, 2005 7.678 7.700 7.621 7.645 130,612 -0.04(-0.50%)
Feb 15, 2005 7.759 7.763 7.607 7.684 190,517 -0.08(-0.97%)
Feb 14, 2005 7.831 7.831 7.710 7.759 363,848 -0.06(-0.73%)
Feb 11, 2005 7.800 7.841 7.780 7.816 178,732 +0.03(+0.39%)
Feb 10, 2005 7.902 7.922 7.780 7.786 296,823 -0.12(-1.47%)
Feb 09, 2005 7.749 7.902 7.741 7.902 766,732 +0.15(+1.97%)
Feb 08, 2005 7.694 7.759 7.694 7.749 350,590 +0.05(+0.71%)
Feb 07, 2005 7.413 7.739 7.413 7.694 653,060 +0.27(+3.71%)
Feb 04, 2005 7.389 7.423 7.352 7.419 143,624 +0.04(+0.58%)
Feb 03, 2005 7.393 7.393 7.344 7.376 64,815 -0.01(-0.08%)
Feb 02, 2005 7.393 7.423 7.352 7.383 292,649 -0.00(-0.06%)
Feb 01, 2005 7.438 7.444 7.381 7.387 238,146 -0.06(-0.79%)
Jan 31, 2005 7.305 7.446 7.305 7.446 665,582 +0.16(+2.21%)
Jan 28, 2005 7.387 7.401 7.262 7.285 542,089 -0.10(-1.35%)
Jan 27, 2005 7.069 7.423 7.069 7.385 487,831 +0.32(+4.50%)
Jan 26, 2005 6.914 7.126 6.914 7.067 246,248 +0.15(+2.24%)
Jan 25, 2005 6.906 6.924 6.867 6.912 192,235 +0.01(+0.09%)
Jan 24, 2005 6.926 6.965 6.841 6.906 191,008 -0.03(-0.50%)
Jan 21, 2005 6.959 6.967 6.930 6.941 60,150 -0.02(-0.26%)
Jan 20, 2005 6.985 6.998 6.945 6.959 167,438 -0.03(-0.38%)
Jan 19, 2005 7.075 7.075 6.975 6.985 177,259 -0.09(-1.24%)
Jan 18, 2005 6.892 7.085 6.820 7.073 379,069 +0.18(+2.66%)
Jan 14, 2005 6.761 6.894 6.747 6.890 128,893 +0.15(+2.21%)
Jan 13, 2005 6.873 6.880 6.715 6.741 241,337 -0.14(-2.07%)
Jan 12, 2005 6.916 6.924 6.843 6.884 219,978 -0.03(-0.44%)
Jan 11, 2005 6.894 6.961 6.814 6.914 257,296 +0.11(+1.62%)
Jan 10, 2005 6.721 6.804 6.721 6.804 169,648 +0.05(+0.78%)
Jan 07, 2005 6.753 6.798 6.741 6.751 267,116 +0.00(+0.00%)
Jan 06, 2005 6.672 6.751 6.639 6.751 295,350 +0.09(+1.35%)
Jan 05, 2005 6.721 6.721 6.649 6.662 116,618 -0.07(-1.09%)
Jan 04, 2005 6.751 6.820 6.611 6.735 263,188 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.